ＨＯＹＡ(7741)の株価時系列情報
ＨＯＹＡ(7741)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 7,890 | 7,890 | 7,690 | 7,830 | 113,200 |
| 2001/12/27 | 7,760 | 7,800 | 7,660 | 7,790 | 286,000 |
| 2001/12/26 | 7,760 | 7,770 | 7,580 | 7,600 | 226,000 |
| 2001/12/25 | 7,410 | 7,700 | 7,320 | 7,560 | 194,100 |
| 2001/12/21 | 7,540 | 7,640 | 7,270 | 7,390 | 495,200 |
| 2001/12/20 | 7,800 | 7,830 | 7,700 | 7,740 | 344,800 |
| 2001/12/19 | 7,810 | 7,980 | 7,750 | 7,890 | 187,000 |
| 2001/12/18 | 8,010 | 8,010 | 7,840 | 7,900 | 260,200 |
| 2001/12/17 | 7,830 | 7,860 | 7,700 | 7,710 | 258,500 |
| 2001/12/14 | 7,620 | 8,080 | 7,620 | 8,000 | 506,900 |
| 2001/12/13 | 7,810 | 7,930 | 7,740 | 7,920 | 276,400 |
| 2001/12/12 | 7,690 | 8,150 | 7,690 | 8,150 | 407,000 |
| 2001/12/11 | 7,700 | 7,940 | 7,700 | 7,810 | 311,600 |
| 2001/12/10 | 7,850 | 7,900 | 7,740 | 7,900 | 281,700 |
| 2001/12/07 | 7,960 | 8,060 | 7,950 | 7,990 | 328,300 |
| 2001/12/06 | 8,290 | 8,300 | 8,070 | 8,260 | 416,400 |
| 2001/12/05 | 8,100 | 8,150 | 7,930 | 8,000 | 353,700 |
| 2001/12/04 | 7,970 | 7,970 | 7,660 | 7,930 | 179,400 |
| 2001/12/03 | 8,100 | 8,100 | 7,780 | 7,870 | 151,500 |
| 2001/11/30 | 7,900 | 8,130 | 7,800 | 8,100 | 209,100 |
| 2001/11/29 | 7,910 | 7,940 | 7,750 | 7,830 | 252,100 |
| 2001/11/28 | 7,890 | 7,990 | 7,890 | 7,910 | 336,000 |
| 2001/11/27 | 7,900 | 8,010 | 7,880 | 7,990 | 638,900 |
| 2001/11/26 | 8,060 | 8,340 | 8,060 | 8,100 | 243,600 |
| 2001/11/22 | 7,940 | 8,060 | 7,900 | 8,030 | 249,500 |
| 2001/11/21 | 7,880 | 8,040 | 7,880 | 7,980 | 423,800 |
| 2001/11/20 | 8,490 | 8,490 | 8,270 | 8,280 | 401,700 |
| 2001/11/19 | 8,300 | 8,400 | 8,240 | 8,310 | 657,500 |
| 2001/11/16 | 8,100 | 8,500 | 8,000 | 8,500 | 812,800 |
| 2001/11/15 | 7,700 | 8,000 | 7,700 | 8,000 | 234,700 |
| 2001/11/14 | 7,800 | 7,880 | 7,640 | 7,640 | 412,700 |
| 2001/11/13 | 7,750 | 7,770 | 7,530 | 7,560 | 507,300 |
| 2001/11/12 | 7,850 | 8,020 | 7,820 | 7,870 | 273,700 |
| 2001/11/09 | 7,690 | 7,880 | 7,650 | 7,650 | 186,800 |
| 2001/11/08 | 7,790 | 7,790 | 7,610 | 7,620 | 253,800 |
| 2001/11/07 | 7,910 | 7,910 | 7,420 | 7,420 | 397,700 |
| 2001/11/06 | 7,670 | 7,920 | 7,640 | 7,720 | 269,500 |
| 2001/11/05 | 7,550 | 7,550 | 7,440 | 7,550 | 272,900 |
| 2001/11/02 | 7,650 | 7,740 | 7,600 | 7,610 | 297,200 |
| 2001/11/01 | 7,460 | 7,520 | 7,430 | 7,450 | 209,500 |
| 2001/10/31 | 7,350 | 7,510 | 7,270 | 7,310 | 444,000 |
| 2001/10/30 | 7,280 | 7,360 | 7,240 | 7,340 | 317,300 |
| 2001/10/29 | 7,320 | 7,420 | 7,290 | 7,310 | 288,700 |
| 2001/10/26 | 7,400 | 7,400 | 7,290 | 7,350 | 260,500 |
| 2001/10/25 | 7,350 | 7,380 | 7,220 | 7,270 | 242,800 |
| 2001/10/24 | 7,390 | 7,390 | 7,100 | 7,340 | 289,900 |
| 2001/10/23 | 7,240 | 7,430 | 7,200 | 7,340 | 365,800 |
| 2001/10/22 | 7,050 | 7,180 | 6,960 | 6,970 | 164,800 |
| 2001/10/19 | 6,900 | 6,990 | 6,890 | 6,990 | 292,200 |
| 2001/10/18 | 7,100 | 7,100 | 6,810 | 7,000 | 330,500 |
| 2001/10/17 | 6,800 | 7,200 | 6,780 | 7,150 | 335,000 |
| 2001/10/16 | 6,480 | 6,700 | 6,450 | 6,700 | 257,700 |
| 2001/10/15 | 6,500 | 6,510 | 6,440 | 6,480 | 304,600 |
| 2001/10/12 | 6,670 | 6,700 | 6,550 | 6,600 | 500,100 |
| 2001/10/11 | 6,440 | 6,510 | 6,390 | 6,470 | 488,800 |
| 2001/10/10 | 6,480 | 6,480 | 6,370 | 6,370 | 184,300 |
| 2001/10/09 | 6,870 | 6,870 | 6,450 | 6,500 | 362,200 |
| 2001/10/05 | 6,730 | 6,930 | 6,620 | 6,870 | 331,000 |
| 2001/10/04 | 6,700 | 6,740 | 6,550 | 6,640 | 204,200 |
| 2001/10/03 | 6,600 | 6,640 | 6,470 | 6,480 | 372,500 |
| 2001/10/02 | 6,360 | 6,500 | 6,210 | 6,500 | 230,500 |
| 2001/10/01 | 6,200 | 6,300 | 6,100 | 6,260 | 356,900 |
| 2001/09/28 | 6,190 | 6,340 | 6,170 | 6,200 | 201,100 |
| 2001/09/27 | 5,900 | 6,040 | 5,880 | 5,990 | 231,800 |
| 2001/09/26 | 6,020 | 6,060 | 5,740 | 5,900 | 425,900 |
| 2001/09/25 | 6,200 | 6,280 | 6,160 | 6,220 | 167,000 |
| 2001/09/21 | 6,320 | 6,350 | 6,110 | 6,120 | 383,500 |
| 2001/09/20 | 6,400 | 6,550 | 6,300 | 6,420 | 306,700 |
| 2001/09/19 | 6,230 | 6,630 | 6,170 | 6,300 | 271,900 |
| 2001/09/18 | 6,010 | 6,300 | 5,950 | 6,130 | 171,400 |
| 2001/09/17 | 6,180 | 6,180 | 5,970 | 6,000 | 452,600 |
| 2001/09/14 | 6,230 | 6,260 | 6,050 | 6,180 | 339,000 |
| 2001/09/13 | 6,290 | 6,290 | 6,000 | 6,170 | 159,100 |
| 2001/09/12 | 6,000 | 6,300 | 5,930 | 5,990 | 187,600 |
| 2001/09/11 | 6,230 | 6,450 | 6,180 | 6,430 | 271,600 |
| 2001/09/10 | 6,400 | 6,520 | 6,150 | 6,150 | 155,900 |
| 2001/09/07 | 6,360 | 6,400 | 6,140 | 6,300 | 286,800 |
| 2001/09/06 | 6,380 | 6,510 | 6,270 | 6,490 | 263,800 |
| 2001/09/05 | 6,480 | 6,600 | 6,370 | 6,560 | 240,400 |
| 2001/09/04 | 6,300 | 6,800 | 6,250 | 6,700 | 400,300 |
| 2001/09/03 | 6,300 | 6,370 | 5,800 | 6,000 | 321,900 |
| 2001/08/31 | 6,480 | 6,600 | 6,300 | 6,300 | 317,900 |
| 2001/08/30 | 6,790 | 6,830 | 6,630 | 6,670 | 187,700 |
| 2001/08/29 | 6,900 | 6,950 | 6,770 | 6,930 | 365,000 |
| 2001/08/28 | 6,790 | 6,840 | 6,570 | 6,840 | 195,500 |
| 2001/08/27 | 6,700 | 6,770 | 6,630 | 6,710 | 477,600 |
| 2001/08/24 | 6,660 | 6,730 | 6,480 | 6,580 | 566,400 |
| 2001/08/23 | 7,190 | 7,240 | 6,620 | 6,630 | 308,900 |
| 2001/08/22 | 7,070 | 7,130 | 6,970 | 7,090 | 310,900 |
| 2001/08/21 | 7,300 | 7,320 | 7,070 | 7,070 | 250,200 |
| 2001/08/20 | 7,100 | 7,260 | 7,080 | 7,100 | 367,700 |
| 2001/08/17 | 7,220 | 7,250 | 7,130 | 7,200 | 421,900 |
| 2001/08/16 | 7,620 | 7,650 | 7,320 | 7,320 | 172,800 |
| 2001/08/15 | 7,900 | 7,900 | 7,710 | 7,780 | 128,300 |
| 2001/08/14 | 7,730 | 7,810 | 7,640 | 7,700 | 227,000 |
| 2001/08/13 | 7,910 | 8,000 | 7,780 | 7,860 | 164,000 |
| 2001/08/10 | 7,930 | 7,990 | 7,730 | 7,810 | 161,300 |
| 2001/08/09 | 7,630 | 7,990 | 7,630 | 7,930 | 263,500 |
| 2001/08/08 | 8,010 | 8,080 | 7,900 | 7,930 | 136,600 |
| 2001/08/07 | 8,190 | 8,190 | 8,020 | 8,110 | 199,100 |
| 2001/08/06 | 8,240 | 8,300 | 8,080 | 8,230 | 90,400 |
| 2001/08/03 | 8,250 | 8,450 | 8,050 | 8,250 | 251,000 |
| 2001/08/02 | 8,150 | 8,290 | 8,030 | 8,250 | 168,600 |
| 2001/08/01 | 7,940 | 7,980 | 7,830 | 7,950 | 232,700 |
| 2001/07/31 | 7,740 | 7,940 | 7,730 | 7,920 | 193,600 |
| 2001/07/30 | 7,500 | 7,770 | 7,390 | 7,720 | 183,700 |
| 2001/07/27 | 7,650 | 7,650 | 7,380 | 7,460 | 84,700 |
| 2001/07/26 | 7,680 | 7,690 | 7,530 | 7,580 | 169,500 |
| 2001/07/25 | 7,430 | 7,580 | 7,330 | 7,580 | 252,100 |
| 2001/07/24 | 7,500 | 7,550 | 7,360 | 7,430 | 344,500 |
| 2001/07/23 | 7,350 | 7,390 | 7,020 | 7,250 | 230,800 |
| 2001/07/19 | 7,420 | 7,460 | 7,300 | 7,390 | 177,300 |
| 2001/07/18 | 7,550 | 7,570 | 7,300 | 7,320 | 392,200 |
| 2001/07/17 | 7,450 | 7,510 | 7,350 | 7,490 | 384,200 |
| 2001/07/16 | 7,130 | 7,340 | 7,130 | 7,250 | 301,100 |
| 2001/07/13 | 7,490 | 7,500 | 7,000 | 7,000 | 163,800 |
| 2001/07/12 | 7,400 | 7,600 | 7,380 | 7,450 | 397,000 |
| 2001/07/11 | 7,100 | 7,100 | 6,870 | 7,000 | 368,600 |
| 2001/07/10 | 7,220 | 7,220 | 7,000 | 7,210 | 349,300 |
| 2001/07/09 | 6,910 | 7,040 | 6,600 | 7,020 | 561,700 |
| 2001/07/06 | 7,400 | 7,430 | 7,260 | 7,310 | 350,900 |
| 2001/07/05 | 7,620 | 7,760 | 7,610 | 7,700 | 181,200 |
| 2001/07/04 | 7,760 | 7,840 | 7,600 | 7,720 | 162,400 |
| 2001/07/03 | 7,970 | 7,970 | 7,700 | 7,770 | 219,600 |
| 2001/07/02 | 8,000 | 8,000 | 7,800 | 7,870 | 230,400 |
| 2001/06/29 | 8,000 | 8,020 | 7,600 | 7,900 | 372,900 |
| 2001/06/28 | 7,810 | 7,900 | 7,680 | 7,900 | 255,600 |
| 2001/06/27 | 7,980 | 8,060 | 7,700 | 7,840 | 217,700 |
| 2001/06/26 | 7,900 | 7,980 | 7,860 | 7,940 | 419,600 |
| 2001/06/25 | 7,650 | 7,840 | 7,650 | 7,820 | 372,900 |
| 2001/06/22 | 7,500 | 7,770 | 7,500 | 7,650 | 571,000 |
| 2001/06/21 | 7,730 | 7,790 | 7,600 | 7,700 | 409,300 |
| 2001/06/20 | 7,650 | 7,700 | 7,580 | 7,700 | 166,600 |
| 2001/06/19 | 7,650 | 7,740 | 7,540 | 7,650 | 227,600 |
| 2001/06/18 | 7,510 | 7,690 | 7,500 | 7,650 | 327,500 |
| 2001/06/15 | 7,250 | 7,580 | 7,230 | 7,440 | 521,300 |
| 2001/06/14 | 7,600 | 7,800 | 7,580 | 7,750 | 397,100 |
| 2001/06/13 | 7,790 | 7,870 | 7,710 | 7,800 | 661,300 |
| 2001/06/12 | 8,100 | 8,170 | 7,980 | 8,060 | 413,800 |
| 2001/06/11 | 8,450 | 8,450 | 8,220 | 8,300 | 116,400 |
| 2001/06/08 | 8,280 | 8,650 | 8,280 | 8,430 | 571,400 |
| 2001/06/07 | 8,390 | 8,520 | 8,290 | 8,380 | 256,800 |
| 2001/06/06 | 8,550 | 8,670 | 8,170 | 8,190 | 206,700 |
| 2001/06/05 | 8,350 | 8,450 | 8,230 | 8,250 | 340,400 |
| 2001/06/04 | 8,570 | 8,570 | 8,300 | 8,330 | 143,700 |
| 2001/06/01 | 8,560 | 8,590 | 8,360 | 8,370 | 229,500 |
| 2001/05/31 | 8,690 | 8,730 | 8,500 | 8,500 | 136,000 |
| 2001/05/30 | 8,980 | 8,980 | 8,690 | 8,830 | 104,200 |
| 2001/05/29 | 9,130 | 9,150 | 8,970 | 9,040 | 94,800 |
| 2001/05/28 | 8,930 | 9,150 | 8,920 | 9,130 | 170,400 |
| 2001/05/25 | 8,970 | 8,980 | 8,920 | 8,930 | 180,800 |
| 2001/05/24 | 9,090 | 9,090 | 8,870 | 8,870 | 245,300 |
| 2001/05/23 | 8,990 | 9,080 | 8,960 | 9,020 | 199,200 |
| 2001/05/22 | 9,200 | 9,250 | 8,980 | 9,000 | 251,400 |
| 2001/05/21 | 9,080 | 9,300 | 8,960 | 9,030 | 359,700 |
| 2001/05/18 | 8,700 | 8,940 | 8,620 | 8,880 | 288,800 |
| 2001/05/17 | 8,480 | 8,690 | 8,400 | 8,600 | 202,200 |
| 2001/05/16 | 8,550 | 8,620 | 8,440 | 8,470 | 173,300 |
| 2001/05/15 | 8,530 | 8,630 | 8,510 | 8,620 | 262,500 |
| 2001/05/14 | 8,910 | 8,950 | 8,640 | 8,730 | 172,900 |
| 2001/05/11 | 9,080 | 9,160 | 9,010 | 9,010 | 357,900 |
| 2001/05/10 | 8,700 | 9,070 | 8,700 | 9,070 | 307,300 |
| 2001/05/09 | 8,790 | 8,930 | 8,700 | 8,900 | 396,200 |
| 2001/05/08 | 8,750 | 9,010 | 8,680 | 8,790 | 526,000 |
| 2001/05/07 | 8,600 | 8,690 | 8,500 | 8,650 | 312,300 |
| 2001/05/02 | 8,480 | 8,520 | 8,400 | 8,500 | 237,700 |
| 2001/05/01 | 8,300 | 8,450 | 8,130 | 8,450 | 319,200 |
| 2001/04/27 | 8,160 | 8,160 | 8,000 | 8,100 | 273,300 |
| 2001/04/26 | 8,010 | 8,100 | 7,920 | 8,060 | 232,700 |
| 2001/04/25 | 7,790 | 8,020 | 7,780 | 7,960 | 195,300 |
| 2001/04/24 | 7,650 | 7,900 | 7,620 | 7,700 | 383,200 |
| 2001/04/23 | 8,110 | 8,150 | 7,820 | 7,900 | 325,100 |
| 2001/04/20 | 8,130 | 8,290 | 8,030 | 8,120 | 365,600 |
| 2001/04/19 | 8,140 | 8,250 | 8,050 | 8,200 | 741,400 |
| 2001/04/18 | 7,710 | 7,820 | 7,600 | 7,760 | 474,300 |
| 2001/04/17 | 7,760 | 7,770 | 7,650 | 7,680 | 155,100 |
| 2001/04/16 | 7,890 | 7,910 | 7,750 | 7,840 | 182,600 |
| 2001/04/13 | 8,100 | 8,150 | 7,820 | 7,990 | 203,200 |
| 2001/04/12 | 8,270 | 8,290 | 8,010 | 8,010 | 258,700 |
| 2001/04/11 | 8,100 | 8,200 | 8,030 | 8,180 | 147,600 |
| 2001/04/10 | 8,200 | 8,200 | 7,980 | 8,000 | 144,100 |
| 2001/04/09 | 8,590 | 8,590 | 8,150 | 8,200 | 260,500 |
| 2001/04/06 | 8,600 | 8,610 | 8,420 | 8,610 | 341,600 |
| 2001/04/05 | 8,220 | 8,450 | 8,110 | 8,300 | 262,400 |
| 2001/04/04 | 7,720 | 8,130 | 7,720 | 7,980 | 189,100 |
| 2001/04/03 | 7,700 | 7,920 | 7,680 | 7,920 | 357,100 |
| 2001/04/02 | 8,250 | 8,250 | 7,790 | 7,860 | 268,000 |
| 2001/03/30 | 8,440 | 8,460 | 8,000 | 8,160 | 189,200 |
| 2001/03/29 | 8,450 | 8,450 | 8,110 | 8,270 | 229,500 |
| 2001/03/28 | 8,630 | 8,630 | 8,300 | 8,540 | 309,300 |
| 2001/03/27 | 8,450 | 8,540 | 8,250 | 8,530 | 205,800 |
| 2001/03/26 | 8,080 | 8,540 | 8,050 | 8,540 | 418,700 |
| 2001/03/23 | 7,770 | 8,080 | 7,750 | 7,780 | 341,100 |
| 2001/03/22 | 7,620 | 7,700 | 7,340 | 7,500 | 466,900 |
| 2001/03/21 | 7,460 | 7,760 | 7,460 | 7,700 | 542,000 |
| 2001/03/19 | 7,910 | 7,950 | 7,810 | 7,950 | 503,400 |
| 2001/03/16 | 8,100 | 8,540 | 8,000 | 8,210 | 490,800 |
| 2001/03/15 | 7,260 | 7,900 | 7,200 | 7,900 | 214,900 |
| 2001/03/14 | 7,600 | 7,750 | 7,470 | 7,600 | 507,900 |
| 2001/03/13 | 6,850 | 7,550 | 6,560 | 7,230 | 515,900 |
| 2001/03/12 | 7,300 | 7,340 | 7,050 | 7,050 | 145,200 |
| 2001/03/09 | 7,850 | 7,850 | 7,250 | 7,500 | 504,400 |
| 2001/03/08 | 7,620 | 7,900 | 7,520 | 7,750 | 451,400 |
| 2001/03/07 | 7,800 | 8,300 | 7,690 | 8,120 | 676,700 |
| 2001/03/06 | 7,180 | 7,300 | 7,010 | 7,300 | 339,300 |
| 2001/03/05 | 7,000 | 7,420 | 7,000 | 7,080 | 400,500 |
| 2001/03/02 | 7,300 | 7,540 | 7,220 | 7,300 | 231,600 |
| 2001/03/01 | 8,100 | 8,100 | 7,800 | 7,800 | 288,900 |
| 2001/02/28 | 8,200 | 8,200 | 7,910 | 8,100 | 271,200 |
| 2001/02/27 | 8,090 | 8,200 | 8,000 | 8,200 | 120,000 |
| 2001/02/26 | 8,200 | 8,200 | 8,010 | 8,150 | 87,900 |
| 2001/02/23 | 8,100 | 8,200 | 8,000 | 8,200 | 123,700 |
| 2001/02/22 | 8,150 | 8,310 | 8,000 | 8,300 | 188,400 |
| 2001/02/21 | 8,450 | 8,450 | 8,120 | 8,190 | 175,800 |
| 2001/02/20 | 8,300 | 8,450 | 8,190 | 8,450 | 309,600 |
| 2001/02/19 | 7,800 | 8,290 | 7,550 | 8,100 | 231,600 |
| 2001/02/16 | 8,190 | 8,340 | 8,100 | 8,100 | 140,100 |
| 2001/02/15 | 8,100 | 8,410 | 7,820 | 7,900 | 465,700 |
| 2001/02/14 | 8,290 | 8,400 | 7,930 | 8,000 | 333,000 |
| 2001/02/13 | 8,410 | 8,430 | 8,250 | 8,250 | 232,800 |
| 2001/02/09 | 8,450 | 8,600 | 8,410 | 8,440 | 370,100 |
| 2001/02/08 | 8,760 | 8,760 | 8,360 | 8,750 | 517,900 |
| 2001/02/07 | 9,050 | 9,050 | 8,780 | 8,880 | 317,800 |
| 2001/02/06 | 9,060 | 9,100 | 8,900 | 9,050 | 286,600 |
| 2001/02/05 | 9,050 | 9,100 | 9,050 | 9,060 | 286,400 |
| 2001/02/02 | 9,200 | 9,260 | 9,140 | 9,200 | 260,500 |
| 2001/02/01 | 9,200 | 9,400 | 9,110 | 9,400 | 338,400 |
| 2001/01/31 | 9,260 | 9,390 | 9,220 | 9,270 | 151,900 |
| 2001/01/30 | 9,200 | 9,440 | 9,170 | 9,360 | 249,200 |
| 2001/01/29 | 9,070 | 9,230 | 9,030 | 9,180 | 117,900 |
| 2001/01/26 | 9,050 | 9,240 | 9,050 | 9,170 | 134,000 |
| 2001/01/25 | 9,190 | 9,400 | 9,080 | 9,350 | 187,500 |
| 2001/01/24 | 9,200 | 9,240 | 9,060 | 9,200 | 164,200 |
| 2001/01/23 | 9,560 | 9,660 | 9,240 | 9,440 | 494,900 |
| 2001/01/22 | 9,000 | 9,500 | 8,780 | 9,500 | 319,900 |
| 2001/01/19 | 9,180 | 9,230 | 8,930 | 9,200 | 241,100 |
| 2001/01/18 | 9,400 | 9,500 | 9,200 | 9,380 | 221,200 |
| 2001/01/17 | 9,000 | 9,400 | 9,000 | 9,400 | 130,800 |
| 2001/01/16 | 9,200 | 9,250 | 9,100 | 9,190 | 182,800 |
| 2001/01/15 | 9,010 | 9,180 | 9,010 | 9,100 | 186,200 |
| 2001/01/12 | 9,000 | 9,070 | 8,780 | 8,980 | 365,800 |
| 2001/01/11 | 8,650 | 8,930 | 8,650 | 8,900 | 378,800 |
| 2001/01/10 | 9,050 | 9,050 | 8,750 | 8,950 | 206,200 |
| 2001/01/09 | 8,850 | 8,950 | 8,670 | 8,950 | 251,500 |
| 2001/01/05 | 8,630 | 8,850 | 8,490 | 8,850 | 198,400 |
| 2001/01/04 | 8,700 | 8,700 | 8,360 | 8,450 | 174,700 |